Closing price on 6/26/2024
|
|
Open |
32.00 |
High |
32.40 |
Low |
32.00 |
Volume |
19,300 |
Split-adjusted Price |
31.00 |
|
|
HDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2024
|
-0.40 / -1.23%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.10
|
31.00
|
19,300
|
|
6/25/2024
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.40
|
32.40
|
32.40
|
31.39
|
5,700
|
|
6/24/2024
|
+0.10 / +0.31%
|
32.30
|
32.50
|
32.10
|
32.40
|
32.40
|
31.39
|
30,400
|
|
6/21/2024
|
+0.10 / +0.31%
|
32.20
|
32.30
|
32.20
|
32.30
|
32.30
|
31.29
|
3,700
|
|
6/20/2024
|
+0.30 / +0.94%
|
31.90
|
32.30
|
31.90
|
32.20
|
32.20
|
31.20
|
4,800
|
|
6/19/2024
|
+0.10 / +0.32%
|
31.90
|
32.00
|
31.70
|
31.80
|
31.90
|
30.81
|
2,200
|
|
6/18/2024
|
+0.30 / +0.95%
|
31.70
|
31.90
|
31.60
|
31.80
|
31.70
|
30.81
|
11,200
|
|
6/17/2024
|
-0.40 / -1.26%
|
31.70
|
31.70
|
31.40
|
31.40
|
31.50
|
30.42
|
6,100
|
|
6/14/2024
|
+0.30 / +0.95%
|
32.00
|
32.00
|
31.70
|
31.80
|
31.80
|
30.81
|
17,500
|
|
6/13/2024
|
+1.10 / +3.57%
|
31.20
|
31.90
|
31.00
|
31.90
|
31.50
|
30.91
|
13,800
|
|
6/12/2024
|
+1.00 / +3.23%
|
30.90
|
32.00
|
29.30
|
32.00
|
30.80
|
31.00
|
72,100
|
|
6/11/2024
|
+0.40 / +1.31%
|
30.90
|
31.40
|
30.80
|
30.90
|
31.00
|
29.94
|
25,500
|
|
6/10/2024
|
+0.20 / +0.66%
|
30.80
|
30.90
|
30.40
|
30.60
|
30.50
|
29.65
|
4,400
|
|
6/7/2024
|
-0.30 / -0.97%
|
30.40
|
30.80
|
30.40
|
30.50
|
30.40
|
29.55
|
1,300
|
|
6/6/2024
|
-0.10 / -0.33%
|
30.90
|
30.90
|
30.50
|
30.60
|
30.80
|
29.65
|
2,200
|
|
6/5/2024
|
+0.30 / +0.99%
|
30.40
|
31.00
|
30.40
|
30.70
|
30.70
|
29.74
|
2,700
|
|
6/4/2024
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.40
|
29.55
|
7,900
|
|
6/3/2024
|
+0.40 / +1.33%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.30
|
29.45
|
1,800
|
|
5/31/2024
|
+0.10 / +0.33%
|
30.10
|
30.20
|
29.50
|
30.20
|
30.00
|
29.26
|
4,600
|
|
5/30/2024
|
+0.40 / +1.34%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.10
|
29.26
|
5,000
|
|
5/29/2024
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.70
|
29.90
|
29.80
|
28.97
|
35,400
|
|
5/28/2024
|
+0.20 / +0.67%
|
29.50
|
30.00
|
29.50
|
29.90
|
29.80
|
28.97
|
1,200
|
|
5/27/2024
|
+0.10 / +0.34%
|
29.60
|
29.70
|
29.60
|
29.70
|
29.70
|
28.77
|
4,200
|
|
5/24/2024
|
-0.30 / -1.01%
|
29.50
|
29.70
|
29.50
|
29.50
|
29.60
|
28.58
|
2,500
|
|
5/23/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.70
|
29.70
|
29.80
|
28.77
|
1,600
|
|
5/22/2024
|
+0.10 / +0.34%
|
29.60
|
29.70
|
29.60
|
29.60
|
29.70
|
28.68
|
17,000
|
|
5/21/2024
|
+0.20 / +0.68%
|
29.50
|
29.60
|
29.40
|
29.60
|
29.50
|
28.68
|
4,400
|
|
5/20/2024
|
+0.10 / +0.34%
|
29.30
|
29.40
|
29.30
|
29.40
|
29.40
|
28.48
|
6,500
|
|
5/17/2024
|
-0.10 / -0.34%
|
29.40
|
29.50
|
29.30
|
29.30
|
29.30
|
28.39
|
4,400
|
|
5/16/2024
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.30
|
29.70
|
29.40
|
28.77
|
21,000
|
|
|